KissMeData/083310/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19870	270	2	1.38	5676837690	284612	56.48	19720	20300	19680	25450	13720	19600	19946.54	10.07	0	24682	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3539	14.37	1.56	12	1.60	1383.00	12730.00	35150	20230904	-43.47	10850	20230103	83.13	35150	-43.47	20230904	10850	83.13	20230103	35150	-43.47	20230904	10850	83.13	20230103	5.32	N	083310	500	89 억		1793643	N	N	4	N	00	N
3	20231130	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	320	2	1.63	5367683200	269062	53.40	19720	20300	19680	25450	13720	19600	19949.96	10.07	0	21787	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3548	14.40	1.56	12	1.51	1383.00	12730.00	35150	20230904	-43.33	10850	20230103	83.59	35150	-43.33	20230904	10850	83.59	20230103	35150	-43.33	20230904	10850	83.59	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
4	20231130	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19890	290	2	1.48	4882425640	244673	48.56	19720	20300	19680	25450	13720	19600	19955.28	10.07	0	20985	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3542	14.38	1.56	12	1.37	1383.00	12730.00	35150	20230904	-43.41	10850	20230103	83.32	35150	-43.41	20230904	10850	83.32	20230103	35150	-43.41	20230904	10850	83.32	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
5	20231130	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	310	2	1.58	4583395040	229632	45.57	19720	20300	19680	25450	13720	19600	19960.15	10.07	0	17568	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3546	14.40	1.56	12	1.29	1383.00	12730.00	35150	20230904	-43.36	10850	20230103	83.50	35150	-43.36	20230904	10850	83.50	20230103	35150	-43.36	20230904	10850	83.50	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
6	20231130	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	300	2	1.53	4282911030	214513	42.57	19720	20300	19680	25450	13720	19600	19966.19	10.07	0	18716	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3544	14.39	1.56	12	1.20	1383.00	12730.00	35150	20230904	-43.39	10850	20230103	83.41	35150	-43.39	20230904	10850	83.41	20230103	35150	-43.39	20230904	10850	83.41	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
7	20231130	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19890	290	2	1.48	3738920860	187157	37.14	19720	20300	19680	25450	13720	19600	19977.99	10.07	0	19570	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3542	14.38	1.56	12	1.05	1383.00	12730.00	35150	20230904	-43.41	10850	20230103	83.32	35150	-43.41	20230904	10850	83.32	20230103	35150	-43.41	20230904	10850	83.32	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
8	20231130	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19980	380	2	1.94	2024573100	101718	20.19	19720	20050	19680	25450	13720	19600	19904.57	10.07	0	14923	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3558	14.45	1.57	12	0.57	1383.00	12730.00	35150	20230904	-43.16	10850	20230103	84.15	35150	-43.16	20230904	10850	84.15	20230103	35150	-43.16	20230904	10850	84.15	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
9	20231130	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	230	2	1.17	318423470	16112	3.20	19720	19890	19680	25450	13720	19600	19765.84	10.07	0	5126	20993	20296	19903	19206	18813	20100	19010	89	5850	500	14890	10	1	17810033	3532	14.34	1.56	12	0.09	1383.00	12730.00	35150	20230904	-43.58	10850	20230103	82.76	35150	-43.58	20230904	10850	82.76	20230103	35150	-43.58	20230904	10850	82.76	20230103	5.32	N	083310	500	89 억		1793643	N	N	6	N	00	N
10	20231129	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-1000	5	-4.85	9987048770	502265	164.68	20500	20600	19510	26750	14450	20600	19884.32	10.53	0	-94794	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3491	14.17	1.54	12	2.82	1383.00	12730.00	35150	20230904	-44.24	10850	20230103	80.65	35150	-44.24	20230904	10850	80.65	20230103	35150	-44.24	20230904	10850	80.65	20230103	5.39	N	083310	500	89 억		1876154	N	N	6	N	00	N
11	20231129	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19580	-1020	5	-4.95	9562296270	480574	157.57	20500	20600	19510	26750	14450	20600	19897.47	10.53	0	-94064	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3487	14.16	1.54	12	2.70	1383.00	12730.00	35150	20230904	-44.30	10850	20230103	80.46	35150	-44.30	20230904	10850	80.46	20230103	35150	-44.30	20230904	10850	80.46	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
12	20231129	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19780	-820	5	-3.98	6851132500	342528	112.31	20500	20600	19770	26750	14450	20600	20001.45	10.53	0	-105595	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3523	14.30	1.55	12	1.92	1383.00	12730.00	35150	20230904	-43.73	10850	20230103	82.30	35150	-43.73	20230904	10850	82.30	20230103	35150	-43.73	20230904	10850	82.30	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
13	20231129	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	-700	5	-3.40	5507155260	274874	90.13	20500	20600	19850	26750	14450	20600	20034.94	10.53	0	-96013	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3544	14.39	1.56	12	1.54	1383.00	12730.00	35150	20230904	-43.39	10850	20230103	83.41	35150	-43.39	20230904	10850	83.41	20230103	35150	-43.39	20230904	10850	83.41	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
14	20231129	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	-740	5	-3.59	4867272220	242672	79.57	20500	20600	19850	26750	14450	20600	20056.72	10.53	0	-94823	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3537	14.36	1.56	12	1.36	1383.00	12730.00	35150	20230904	-43.50	10850	20230103	83.04	35150	-43.50	20230904	10850	83.04	20230103	35150	-43.50	20230904	10850	83.04	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
15	20231129	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	-680	5	-3.30	3553252120	176607	57.91	20500	20600	19850	26750	14450	20600	20119.20	10.53	0	-77083	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	10	1	17810033	3548	14.40	1.56	12	0.99	1383.00	12730.00	35150	20230904	-43.33	10850	20230103	83.59	35150	-43.33	20230904	10850	83.59	20230103	35150	-43.33	20230904	10850	83.59	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
16	20231129	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-450	5	-2.18	1760543300	87035	28.54	20500	20600	20050	26750	14450	20600	20227.45	10.53	0	-41280	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	50	1	17810033	3589	14.57	1.58	12	0.49	1383.00	12730.00	35150	20230904	-42.67	10850	20230103	85.71	35150	-42.67	20230904	10850	85.71	20230103	35150	-42.67	20230904	10850	85.71	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
17	20231129	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-250	5	-1.21	273663450	13422	4.40	20500	20600	20250	26750	14450	20600	20387.16	10.53	0	-10899	21266	20932	20516	20182	19766	21100	20350	89	6150	500	15650	50	1	17810033	3624	14.71	1.60	12	0.08	1383.00	12730.00	35150	20230904	-42.11	10850	20230103	87.56	35150	-42.11	20230904	10850	87.56	20230103	35150	-42.11	20230904	10850	87.56	20230103	5.39	N	083310	500	89 억		1876154	N	N	115	N	00	N
18	20231128	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	350	2	1.73	6258377200	304380	110.41	20350	20850	20100	26300	14200	20250	20561.02	10.53	0	369	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3669	14.90	1.62	12	1.71	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.36	N	083310	500	89 억		1875466	N	N	115	N	00	N
19	20231128	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	250	2	1.23	5994239250	291545	105.75	20350	20850	20100	26300	14200	20250	20560.25	10.53	0	6377	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3651	14.82	1.61	12	1.64	1383.00	12730.00	35150	20230904	-41.68	10850	20230103	88.94	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
20	20231128	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	350	2	1.73	5334398700	259406	94.10	20350	20850	20100	26300	14200	20250	20563.90	10.53	0	11078	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3669	14.90	1.62	12	1.46	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
21	20231128	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	400	2	1.98	4642347100	225820	81.91	20350	20850	20100	26300	14200	20250	20557.73	10.53	0	8560	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3678	14.93	1.62	12	1.27	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
22	20231128	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	400	2	1.98	3780696350	184261	66.84	20350	20850	20100	26300	14200	20250	20518.16	10.53	0	18568	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3678	14.93	1.62	12	1.03	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
23	20231128	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	500	2	2.47	3040466000	148586	53.90	20350	20850	20100	26300	14200	20250	20462.67	10.53	0	16567	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3696	15.00	1.63	12	0.83	1383.00	12730.00	35150	20230904	-40.97	10850	20230103	91.24	35150	-40.97	20230904	10850	91.24	20230103	35150	-40.97	20230904	10850	91.24	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
24	20231128	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	0	3	0.00	1085686150	53431	19.38	20350	20550	20100	26300	14200	20250	20319.41	10.53	0	-5741	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3607	14.64	1.59	12	0.30	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
25	20231128	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	150	2	0.74	297435050	14568	5.28	20350	20550	20250	26300	14200	20250	20417.01	10.53	0	5200	21016	20632	20316	19932	19616	20475	19775	89	6050	500	15390	50	1	17810033	3633	14.75	1.60	12	0.08	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.36	N	083310	500	89 억		1875466	N	N	9	N	00	N
26	20231127	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-100	5	-0.49	5551211050	273942	236.81	20500	20700	20000	26450	14250	20350	20264.22	10.30	0	33662	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3607	14.64	1.59	12	1.54	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.32	N	083310	500	89 억		1835155	N	N	9	N	00	N
27	20231127	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-200	5	-0.98	5241475100	258653	223.60	20500	20700	20000	26450	14250	20350	20264.51	10.30	0	32886	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3589	14.57	1.58	12	1.45	1383.00	12730.00	35150	20230904	-42.67	10850	20230103	85.71	35150	-42.67	20230904	10850	85.71	20230103	35150	-42.67	20230904	10850	85.71	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
28	20231127	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-250	5	-1.23	4457138850	219678	189.90	20500	20700	20000	26450	14250	20350	20289.42	10.30	0	21587	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3580	14.53	1.58	12	1.23	1383.00	12730.00	35150	20230904	-42.82	10850	20230103	85.25	35150	-42.82	20230904	10850	85.25	20230103	35150	-42.82	20230904	10850	85.25	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
29	20231127	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-200	5	-0.98	3433225200	168673	145.81	20500	20700	20000	26450	14250	20350	20354.33	10.30	0	20867	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3589	14.57	1.58	12	0.95	1383.00	12730.00	35150	20230904	-42.67	10850	20230103	85.71	35150	-42.67	20230904	10850	85.71	20230103	35150	-42.67	20230904	10850	85.71	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
30	20231127	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-100	5	-0.49	2978651700	146112	126.31	20500	20700	20000	26450	14250	20350	20386.09	10.30	0	18927	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3607	14.64	1.59	12	0.82	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
31	20231127	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	0	3	0.00	2367803300	115998	100.28	20500	20700	20000	26450	14250	20350	20412.45	10.30	0	16591	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3624	14.71	1.60	12	0.65	1383.00	12730.00	35150	20230904	-42.11	10850	20230103	87.56	35150	-42.11	20230904	10850	87.56	20230103	35150	-42.11	20230904	10850	87.56	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
32	20231127	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	50	2	0.25	1715338850	83937	72.56	20500	20700	20000	26450	14250	20350	20436.03	10.30	0	10866	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3633	14.75	1.60	12	0.47	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
33	20231127	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-100	5	-0.49	317951700	15658	13.54	20500	20550	20000	26450	14250	20350	20306.02	10.30	0	-2206	20750	20550	20300	20100	19850	20650	20200	89	6100	500	15460	50	1	17810033	3607	14.64	1.59	12	0.09	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.32	N	083310	500	89 억		1835155	N	N	0	N	00	N
34	20231124	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	50	2	0.25	2266358800	111634	49.86	20200	20500	20050	26350	14250	20300	20301.48	10.23	0	13040	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3624	14.71	1.60	12	0.63	1383.00	12730.00	35150	20230904	-42.11	10850	20230103	87.56	35150	-42.11	20230904	10850	87.56	20230103	35150	-42.11	20230904	10850	87.56	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
35	20231124	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	50	2	0.25	2137274050	105292	47.02	20200	20500	20050	26350	14250	20300	20298.54	10.23	0	14849	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3624	14.71	1.60	12	0.59	1383.00	12730.00	35150	20230904	-42.11	10850	20230103	87.56	35150	-42.11	20230904	10850	87.56	20230103	35150	-42.11	20230904	10850	87.56	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
36	20231124	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	100	2	0.49	1890161900	93165	41.61	20200	20500	20050	26350	14250	20300	20288.33	10.23	0	18563	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3633	14.75	1.60	12	0.52	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
37	20231124	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	100	2	0.49	1690733850	83369	37.23	20200	20500	20050	26350	14250	20300	20280.13	10.23	0	19679	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3633	14.75	1.60	12	0.47	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
38	20231124	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	50	2	0.25	1497846300	73879	33.00	20200	20500	20050	26350	14250	20300	20274.32	10.23	0	18255	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3624	14.71	1.60	12	0.41	1383.00	12730.00	35150	20230904	-42.11	10850	20230103	87.56	35150	-42.11	20230904	10850	87.56	20230103	35150	-42.11	20230904	10850	87.56	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
39	20231124	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	100	2	0.49	1364332250	67320	30.07	20200	20500	20050	26350	14250	20300	20266.37	10.23	0	17851	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3633	14.75	1.60	12	0.38	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
40	20231124	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	0	3	0.00	941512900	46568	20.80	20200	20450	20050	26350	14250	20300	20218.02	10.23	0	8891	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3615	14.68	1.59	12	0.26	1383.00	12730.00	35150	20230904	-42.25	10850	20230103	87.10	35150	-42.25	20230904	10850	87.10	20230103	35150	-42.25	20230904	10850	87.10	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
41	20231124	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-50	5	-0.25	72387250	3574	1.60	20200	20350	20200	26350	14250	20300	20253.85	10.23	0	-725	20966	20632	20366	20032	19766	20500	19900	89	6050	500	15420	50	1	17810033	3607	14.64	1.59	12	0.02	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.37	N	083310	500	89 억		1822109	N	N	13	N	00	N
42	20231123	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	-350	5	-1.69	4510311000	222034	117.51	20650	20700	20100	26800	14500	20650	20313.54	10.36	0	-23868	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3615	14.68	1.59	12	1.25	1383.00	12730.00	35150	20230904	-42.25	10850	20230103	87.10	35150	-42.25	20230904	10850	87.10	20230103	35150	-42.25	20230904	10850	87.10	20230103	5.45	N	083310	500	89 억		1845961	N	N	13	N	00	N
43	20231123	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-400	5	-1.94	4260205000	209689	110.98	20650	20700	20100	26800	14500	20650	20316.70	10.36	0	-21056	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3607	14.64	1.59	12	1.18	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
44	20231123	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-400	5	-1.94	3347600150	164440	87.03	20650	20700	20150	26800	14500	20650	20357.49	10.36	0	-18670	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3607	14.64	1.59	12	0.92	1383.00	12730.00	35150	20230904	-42.39	10850	20230103	86.64	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
45	20231123	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-250	5	-1.21	2510867100	123196	65.20	20650	20700	20150	26800	14500	20650	20380.97	10.36	0	-12332	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3633	14.75	1.60	12	0.69	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
46	20231123	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-150	5	-0.73	2280101300	111884	59.22	20650	20700	20150	26800	14500	20650	20379.03	10.36	0	-10127	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3651	14.82	1.61	12	0.63	1383.00	12730.00	35150	20230904	-41.68	10850	20230103	88.94	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
47	20231123	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-250	5	-1.21	2022780150	99307	52.56	20650	20700	20150	26800	14500	20650	20368.82	10.36	0	-13242	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3633	14.75	1.60	12	0.56	1383.00	12730.00	35150	20230904	-41.96	10850	20230103	88.02	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
48	20231123	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-200	5	-0.97	1486437800	72916	38.59	20650	20700	20150	26800	14500	20650	20385.44	10.36	0	-19738	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3642	14.79	1.61	12	0.41	1383.00	12730.00	35150	20230904	-41.82	10850	20230103	88.48	35150	-41.82	20230904	10850	88.48	20230103	35150	-41.82	20230904	10850	88.48	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
49	20231123	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-50	5	-0.24	135785050	6598	3.49	20650	20700	20500	26800	14500	20650	20579.19	10.36	0	-2038	21316	20982	20616	20282	19916	21150	20450	89	6150	500	15690	50	1	17810033	3669	14.90	1.62	12	0.04	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.45	N	083310	500	89 억		1845961	N	N	398	N	00	N
50	20231122	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	100	2	0.49	3869100100	187812	78.30	20450	20950	20250	26700	14400	20550	20600.89	10.39	0	-5240	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3678	14.93	1.62	12	1.05	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.35	N	083310	500	89 억		1851230	N	N	398	N	00	N
51	20231122	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	3588658850	174246	72.65	20450	20950	20250	26700	14400	20550	20595.37	10.39	0	-6785	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3687	14.97	1.63	12	0.98	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
52	20231122	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	3192208000	155069	64.65	20450	20950	20250	26700	14400	20550	20585.73	10.39	0	-9370	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3687	14.97	1.63	12	0.87	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
53	20231122	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	2711256650	131732	54.92	20450	20950	20250	26700	14400	20550	20581.62	10.39	0	-15478	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	0.74	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
54	20231122	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	2365229500	114935	47.92	20450	20950	20250	26700	14400	20550	20578.85	10.39	0	-8474	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	0.65	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
55	20231122	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-100	5	-0.49	1879143050	91349	38.09	20450	20800	20250	26700	14400	20550	20571.04	10.39	0	-4139	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3642	14.79	1.61	12	0.51	1383.00	12730.00	35150	20230904	-41.82	10850	20230103	88.48	35150	-41.82	20230904	10850	88.48	20230103	35150	-41.82	20230904	10850	88.48	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
56	20231122	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	100	2	0.49	1272280650	61863	25.79	20450	20800	20250	26700	14400	20550	20566.11	10.39	0	10579	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3678	14.93	1.62	12	0.35	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
57	20231122	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-50	5	-0.24	206671800	10144	4.23	20450	20500	20250	26700	14400	20550	20373.24	10.39	0	-3083	21150	20850	20650	20350	20150	20750	20250	89	6150	500	15610	50	1	17810033	3651	14.82	1.61	12	0.06	1383.00	12730.00	35150	20230904	-41.68	10850	20230103	88.94	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.35	N	083310	500	89 억		1851230	N	N	0	N	00	N
58	20231121	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	4930360150	238565	96.58	20750	20950	20450	26700	14400	20550	20667.05	10.46	0	-20039	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	1.34	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
59	20231121	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	4696748150	227205	91.98	20750	20950	20450	26700	14400	20550	20671.99	10.46	0	-17875	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	1.28	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
60	20231121	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	4015295050	194061	78.56	20750	20950	20450	26700	14400	20550	20691.07	10.46	0	-4077	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	1.09	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
61	20231121	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	0	3	0.00	3470129700	167478	67.80	20750	20950	20500	26700	14400	20550	20720.17	10.46	0	4130	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3660	14.86	1.61	12	0.94	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
62	20231121	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	50	2	0.24	2971252950	143200	57.97	20750	20950	20500	26700	14400	20550	20749.32	10.46	0	9943	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3669	14.90	1.62	12	0.80	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
63	20231121	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	150	2	0.73	2279753950	109712	44.41	20750	20950	20600	26700	14400	20550	20779.96	10.46	0	17450	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3687	14.97	1.63	12	0.62	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
64	20231121	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	300	2	1.46	1635534050	78612	31.82	20750	20950	20650	26700	14400	20550	20805.96	10.46	0	19342	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3713	15.08	1.64	12	0.44	1383.00	12730.00	35150	20230904	-40.68	10850	20230103	92.17	35150	-40.68	20230904	10850	92.17	20230103	35150	-40.68	20230904	10850	92.17	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
65	20231121	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	200	2	0.97	306293800	14732	5.96	20750	20900	20700	26700	14400	20550	20795.21	10.46	0	5016	21416	20982	20666	20232	19916	20825	20075	89	6150	500	15610	50	1	17810033	3696	15.00	1.63	12	0.08	1383.00	12730.00	35150	20230904	-40.97	10850	20230103	91.24	35150	-40.97	20230904	10850	91.24	20230103	35150	-40.97	20230904	10850	91.24	20230103	5.34	N	083310	500	89 억		1862173	N	N	0	N	00	N
66	20231120	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-100	5	-0.48	5051980600	245132	97.45	20650	21100	20350	26800	14500	20650	20609.26	10.59	0	-30720	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3660	14.86	1.61	12	1.38	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
67	20231120	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-100	5	-0.48	4817311050	233707	92.91	20650	21100	20350	26800	14500	20650	20612.61	10.59	0	-29741	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3660	14.86	1.61	12	1.31	1383.00	12730.00	35150	20230904	-41.54	10850	20230103	89.40	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10850	89.40	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
68	20231120	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-200	5	-0.97	3747313450	181411	72.12	20650	21100	20400	26800	14500	20650	20656.48	10.59	0	-35128	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3642	14.79	1.61	12	1.02	1383.00	12730.00	35150	20230904	-41.82	10850	20230103	88.48	35150	-41.82	20230904	10850	88.48	20230103	35150	-41.82	20230904	10850	88.48	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
69	20231120	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-50	5	-0.24	2828836800	136662	54.33	20650	21100	20500	26800	14500	20650	20699.52	10.59	0	-21885	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3669	14.90	1.62	12	0.77	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
70	20231120	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-50	5	-0.24	2295818550	110760	44.03	20650	21100	20500	26800	14500	20650	20727.88	10.59	0	-18937	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3669	14.90	1.62	12	0.62	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
71	20231120	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	50	2	0.24	1773372800	85387	33.95	20650	21100	20500	26800	14500	20650	20768.68	10.59	0	-14541	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3687	14.97	1.63	12	0.48	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
72	20231120	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	50	2	0.24	1375204150	66151	26.30	20650	21100	20500	26800	14500	20650	20788.91	10.59	0	-6884	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3687	14.97	1.63	12	0.37	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
73	20231120	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	150	2	0.73	196447900	9487	3.77	20650	20850	20500	26800	14500	20650	20707.19	10.59	0	485	21783	21216	20783	20216	19783	21000	20000	89	6150	500	15690	50	1	17810033	3704	15.04	1.63	12	0.05	1383.00	12730.00	35150	20230904	-40.83	10850	20230103	91.71	35150	-40.83	20230904	10850	91.71	20230103	35150	-40.83	20230904	10850	91.71	20230103	5.23	N	083310	500	89 억		1885531	N	N	66	N	00	N
74	20231117	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-450	5	-2.13	5199516550	249960	80.18	21100	21350	20350	27400	14800	21100	20801.02	10.67	0	-15747	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3678	14.93	1.62	12	1.40	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.25	N	083310	500	89 억		1900335	N	N	66	N	00	N
75	20231117	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-500	5	-2.37	4920217650	236430	75.84	21100	21350	20350	27400	14800	21100	20809.77	10.67	0	-15432	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3669	14.90	1.62	12	1.33	1383.00	12730.00	35150	20230904	-41.39	10850	20230103	89.86	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10850	89.86	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
76	20231117	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-600	5	-2.84	4010899350	192045	61.60	21100	21350	20400	27400	14800	21100	20884.58	10.67	0	-21447	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3651	14.82	1.61	12	1.08	1383.00	12730.00	35150	20230904	-41.68	10850	20230103	88.94	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
77	20231117	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-450	5	-2.13	3256730850	155302	49.82	21100	21350	20600	27400	14800	21100	20969.84	10.67	0	-22675	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3678	14.93	1.62	12	0.87	1383.00	12730.00	35150	20230904	-41.25	10850	20230103	90.32	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10850	90.32	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
78	20231117	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-400	5	-1.90	2813841750	133848	42.94	21100	21350	20700	27400	14800	21100	21022.34	10.67	0	-19753	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3687	14.97	1.63	12	0.75	1383.00	12730.00	35150	20230904	-41.11	10850	20230103	90.78	35150	-41.11	20230904	10850	90.78	20230103	35150	-41.11	20230904	10850	90.78	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
79	20231117	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-200	5	-0.95	2295931600	108920	34.94	21100	21350	20800	27400	14800	21100	21078.96	10.67	0	-13711	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3722	15.11	1.64	12	0.61	1383.00	12730.00	35150	20230904	-40.54	10850	20230103	92.63	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10850	92.63	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
80	20231117	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	50	2	0.24	1456456500	68888	22.10	21100	21350	20850	27400	14800	21100	21142.73	10.67	0	-4036	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3767	15.29	1.66	12	0.39	1383.00	12730.00	35150	20230904	-39.83	10850	20230103	94.93	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10850	94.93	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
81	20231117	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-200	5	-0.95	189612900	9020	2.89	21100	21150	20850	27400	14800	21100	21016.17	10.67	0	-3666	22233	21666	21233	20666	20233	21450	20450	89	6300	500	16030	50	1	17810033	3722	15.11	1.64	12	0.05	1383.00	12730.00	35150	20230904	-40.54	10850	20230103	92.63	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10850	92.63	20230103	5.25	N	083310	500	89 억		1900335	N	N	18	N	00	N
82	20231116	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-450	5	-2.09	6336338150	299338	49.42	21500	21800	20800	28000	15100	21550	21167.66	10.85	0	-36277	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3758	15.26	1.66	12	1.68	1383.00	12730.00	35150	20230904	-39.97	10850	20230103	94.47	35150	-39.97	20230904	10850	94.47	20230103	35150	-39.97	20230904	10850	94.47	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
83	20231116	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-450	5	-2.09	5866374200	277038	45.73	21500	21800	20800	28000	15100	21550	21175.16	10.85	0	-34686	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3758	15.26	1.66	12	1.56	1383.00	12730.00	35150	20230904	-39.97	10850	20230103	94.47	35150	-39.97	20230904	10850	94.47	20230103	35150	-39.97	20230904	10850	94.47	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
84	20231116	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-650	5	-3.02	4794653700	225890	37.29	21500	21800	20800	28000	15100	21550	21225.42	10.85	0	-47193	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3722	15.11	1.64	12	1.27	1383.00	12730.00	35150	20230904	-40.54	10850	20230103	92.63	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10850	92.63	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
85	20231116	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-400	5	-1.86	3385345700	158571	26.18	21500	21800	21050	28000	15100	21550	21348.91	10.85	0	-52749	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3767	15.29	1.66	12	0.89	1383.00	12730.00	35150	20230904	-39.83	10850	20230103	94.93	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10850	94.93	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
86	20231116	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-300	5	-1.39	2867649500	134115	22.14	21500	21800	21050	28000	15100	21550	21381.85	10.85	0	-45866	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3785	15.37	1.67	12	0.75	1383.00	12730.00	35150	20230904	-39.54	10850	20230103	95.85	35150	-39.54	20230904	10850	95.85	20230103	35150	-39.54	20230904	10850	95.85	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
87	20231116	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-400	5	-1.86	2319000550	108295	17.88	21500	21800	21050	28000	15100	21550	21413.56	10.85	0	-45571	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3767	15.29	1.66	12	0.61	1383.00	12730.00	35150	20230904	-39.83	10850	20230103	94.93	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10850	94.93	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
88	20231116	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-200	5	-0.93	322027250	15089	2.49	21500	21550	21200	28000	15100	21550	21339.96	10.85	0	-1037	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3802	15.44	1.68	12	0.08	1383.00	12730.00	35150	20230904	-39.26	10850	20230103	96.77	35150	-39.26	20230904	10850	96.77	20230103	35150	-39.26	20230904	10850	96.77	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
89	20231116	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	10.85	0	0	22383	21966	21433	21016	20483	22175	21225	89	6450	500	16370	50	1	17810033	3838	15.58	1.69	12	0.00	1383.00	12730.00	35150	20230904	-38.69	10850	20230103	98.62	35150	-38.69	20230904	10850	98.62	20230103	35150	-38.69	20230904	10850	98.62	20230103	5.30	N	083310	500	89 억		1933224	N	N	0	N	00	N
90	20231115	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	1050	2	5.12	12882307900	601846	175.60	21200	21850	20900	26650	14350	20500	21404.46	10.94	0	-13522	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3838	15.58	1.69	12	3.38	1383.00	12730.00	35150	20230904	-38.69	10850	20221111	98.62	35150	-38.69	20230904	10850	98.62	20230103	35150	-38.69	20230904	10850	98.62	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
91	20231115	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	850	2	4.15	12374781850	578152	168.69	21200	21850	20900	26650	14350	20500	21404.03	10.94	0	-16265	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3802	15.44	1.68	12	3.25	1383.00	12730.00	35150	20230904	-39.26	10850	20221111	96.77	35150	-39.26	20230904	10850	96.77	20230103	35150	-39.26	20230904	10850	96.77	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
92	20231115	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	1100	2	5.37	10836255950	506290	147.72	21200	21850	20900	26650	14350	20500	21403.26	10.94	0	-21990	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3847	15.62	1.70	12	2.84	1383.00	12730.00	35150	20230904	-38.55	10850	20221111	99.08	35150	-38.55	20230904	10850	99.08	20230103	35150	-38.55	20230904	10850	99.08	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
93	20231115	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	1000	2	4.88	9932562650	464345	135.48	21200	21850	20900	26650	14350	20500	21390.48	10.94	0	-22237	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3829	15.55	1.69	12	2.61	1383.00	12730.00	35150	20230904	-38.83	10850	20221111	98.16	35150	-38.83	20230904	10850	98.16	20230103	35150	-38.83	20230904	10850	98.16	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
94	20231115	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	1000	2	4.88	9062516100	424034	123.72	21200	21850	20900	26650	14350	20500	21372.14	10.94	0	-19900	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3829	15.55	1.69	12	2.38	1383.00	12730.00	35150	20230904	-38.83	10850	20221111	98.16	35150	-38.83	20230904	10850	98.16	20230103	35150	-38.83	20230904	10850	98.16	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
95	20231115	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	1050	2	5.12	8274878600	387316	113.01	21200	21850	20900	26650	14350	20500	21364.67	10.94	0	-8155	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3838	15.58	1.69	12	2.17	1383.00	12730.00	35150	20230904	-38.69	10850	20221111	98.62	35150	-38.69	20230904	10850	98.62	20230103	35150	-38.69	20230904	10850	98.62	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
96	20231115	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	900	2	4.39	4873437900	230006	67.11	21200	21450	20900	26650	14350	20500	21188.31	10.94	0	7356	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3811	15.47	1.68	12	1.29	1383.00	12730.00	35150	20230904	-39.12	10850	20221111	97.24	35150	-39.12	20230904	10850	97.24	20230103	35150	-39.12	20230904	10850	97.24	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
97	20231115	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	550	2	2.68	1539824500	72947	21.28	21200	21250	20900	26650	14350	20500	21108.81	10.94	0	4717	21013	20756	20293	20036	19573	20885	20165	89	6150	500	15580	50	1	17810033	3749	15.22	1.65	12	0.41	1383.00	12730.00	35150	20230904	-40.11	10850	20221111	94.01	35150	-40.11	20230904	10850	94.01	20230103	35150	-40.11	20230904	10850	94.01	20230103	5.38	N	083310	500	89 억		1947599	N	N	0	N	00	N
98	20231114	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	350	2	1.74	6850539710	339640	79.31	20200	20550	19830	26150	14150	20150	20169.79	10.79	0	24568	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3651	14.82	1.61	12	1.91	1383.00	12730.00	35150	20230904	-41.68	10600	20221110	93.40	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
99	20231114	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	350	2	1.74	6450178910	320114	74.75	20200	20550	19830	26150	14150	20150	20149.63	10.79	0	25681	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3651	14.82	1.61	12	1.80	1383.00	12730.00	35150	20230904	-41.68	10600	20221110	93.40	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
100	20231114	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	100	2	0.50	5172751710	257538	60.14	20200	20400	19830	26150	14150	20150	20085.35	10.79	0	29993	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3607	14.64	1.59	12	1.45	1383.00	12730.00	35150	20230904	-42.39	10600	20221110	91.04	35150	-42.39	20230904	10850	86.64	20230103	35150	-42.39	20230904	10850	86.64	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
101	20231114	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-50	5	-0.25	4153337930	206854	48.30	20200	20400	19830	26150	14150	20150	20078.54	10.79	0	8034	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3580	14.53	1.58	12	1.16	1383.00	12730.00	35150	20230904	-42.82	10600	20221110	89.62	35150	-42.82	20230904	10850	85.25	20230103	35150	-42.82	20230904	10850	85.25	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
102	20231114	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-50	5	-0.25	3732089230	185879	43.40	20200	20400	19830	26150	14150	20150	20077.99	10.79	0	1693	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3580	14.53	1.58	12	1.04	1383.00	12730.00	35150	20230904	-42.82	10600	20221110	89.62	35150	-42.82	20230904	10850	85.25	20230103	35150	-42.82	20230904	10850	85.25	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
103	20231114	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-100	5	-0.50	3099031130	154423	36.06	20200	20400	19830	26150	14150	20150	20068.37	10.79	0	-8398	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3571	14.50	1.58	12	0.87	1383.00	12730.00	35150	20230904	-42.96	10600	20221110	89.15	35150	-42.96	20230904	10850	84.79	20230103	35150	-42.96	20230904	10850	84.79	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
104	20231114	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19960	-190	5	-0.94	2054235550	102019	23.82	20200	20400	19850	26150	14150	20150	20135.79	10.79	0	-9650	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	10	1	17810033	3555	14.43	1.57	12	0.57	1383.00	12730.00	35150	20230904	-43.21	10600	20221110	88.30	35150	-43.21	20230904	10850	83.96	20230103	35150	-43.21	20230904	10850	83.96	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
105	20231114	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	50	2	0.25	429623100	21299	4.97	20200	20350	20000	26150	14150	20150	20171.21	10.79	0	-9597	20983	20566	20133	19716	19283	20350	19500	89	6000	500	15310	50	1	17810033	3598	14.61	1.59	12	0.12	1383.00	12730.00	35150	20230904	-42.53	10600	20221110	90.57	35150	-42.53	20230904	10850	86.18	20230103	35150	-42.53	20230904	10850	86.18	20230103	5.26	N	083310	500	89 억		1922111	N	N	48	N	00	N
106	20231113	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-50	5	-0.25	8576625700	425093	58.06	20350	20550	19700	26250	14150	20200	20175.89	10.74	0	8214	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3589	14.57	1.58	12	2.39	1383.00	12730.00	35150	20230904	-42.67	10600	20221110	90.09	35150	-42.67	20230904	10850	85.71	20230103	35150	-42.67	20230904	10850	85.71	20230103	5.42	N	083310	500	89 억		1913136	N	N	48	N	00	N
107	20231113	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-150	5	-0.74	8125168400	402600	54.99	20350	20550	19700	26250	14150	20200	20181.73	10.74	0	-263	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3571	14.50	1.58	12	2.26	1383.00	12730.00	35150	20230904	-42.96	10600	20221110	89.15	35150	-42.96	20230904	10850	84.79	20230103	35150	-42.96	20230904	10850	84.79	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
108	20231113	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	0	3	0.00	7375048600	365304	49.89	20350	20550	19700	26250	14150	20200	20188.79	10.74	0	-3686	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3598	14.61	1.59	12	2.05	1383.00	12730.00	35150	20230904	-42.53	10600	20221110	90.57	35150	-42.53	20230904	10850	86.18	20230103	35150	-42.53	20230904	10850	86.18	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
109	20231113	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19930	-270	5	-1.34	6638195340	328617	44.88	20350	20550	19700	26250	14150	20200	20200.40	10.74	0	-12122	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	10	1	17810033	3550	14.41	1.57	12	1.85	1383.00	12730.00	35150	20230904	-43.30	10600	20221110	88.02	35150	-43.30	20230904	10850	83.69	20230103	35150	-43.30	20230904	10850	83.69	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
110	20231113	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	-370	5	-1.83	5821373140	287513	39.27	20350	20550	19830	26250	14150	20200	20247.36	10.74	0	-9599	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	10	1	17810033	3532	14.34	1.56	12	1.61	1383.00	12730.00	35150	20230904	-43.58	10600	20221110	87.08	35150	-43.58	20230904	10850	82.76	20230103	35150	-43.58	20230904	10850	82.76	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
111	20231113	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	250	2	1.24	4306720430	212015	28.96	20350	20550	19900	26250	14150	20200	20313.35	10.74	0	341	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3642	14.79	1.61	12	1.19	1383.00	12730.00	35150	20230904	-41.82	10600	20221110	92.92	35150	-41.82	20230904	10850	88.48	20230103	35150	-41.82	20230904	10850	88.48	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
112	20231113	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	200	2	0.99	3045870530	150292	20.53	20350	20550	19900	26250	14150	20200	20266.41	10.74	0	72	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3633	14.75	1.60	12	0.84	1383.00	12730.00	35150	20230904	-41.96	10600	20221110	92.45	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10850	88.02	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
113	20231113	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	300	2	1.49	856599750	42200	5.76	20350	20500	20000	26250	14150	20200	20298.87	10.74	0	395	21013	20606	19843	19436	18673	20810	19640	89	6050	500	15350	50	1	17810033	3651	14.82	1.61	12	0.24	1383.00	12730.00	35150	20230904	-41.68	10600	20221110	93.40	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10850	88.94	20230103	5.42	N	083310	500	89 억		1913136	N	N	60	N	00	N
114	20231110	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	600	2	3.06	14225513400	728470	41.56	19600	20250	19080	25450	13720	19600	19526.16	10.10	0	34098	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	50	1	17810033	3598	14.61	1.59	12	4.09	1383.00	12730.00	35150	20230904	-42.53	10450	20221108	93.30	35150	-42.53	20230904	10850	86.18	20230103	35150	-42.53	20230904	10600	90.57	20221110	5.07	N	083310	500	89 억		1798040	N	N	60	N	00	N
115	20231110	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19870	270	2	1.38	12817051450	658447	37.56	19600	19950	19080	25450	13720	19600	19465.56	10.10	0	24978	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3539	14.37	1.56	12	3.70	1383.00	12730.00	35150	20230904	-43.47	10450	20221108	90.14	35150	-43.47	20230904	10850	83.13	20230103	35150	-43.47	20230904	10600	87.45	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
116	20231110	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19610	10	2	0.05	10670215550	550026	31.38	19600	19750	19080	25450	13720	19600	19399.44	10.10	0	11318	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3493	14.18	1.54	12	3.09	1383.00	12730.00	35150	20230904	-44.21	10450	20221108	87.66	35150	-44.21	20230904	10850	80.74	20230103	35150	-44.21	20230904	10600	85.00	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
117	20231110	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19480	-120	5	-0.61	9768148470	503802	28.74	19600	19750	19080	25450	13720	19600	19388.82	10.10	0	5451	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3469	14.09	1.53	12	2.83	1383.00	12730.00	35150	20230904	-44.58	10450	20221108	86.41	35150	-44.58	20230904	10850	79.54	20230103	35150	-44.58	20230904	10600	83.77	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
118	20231110	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19660	60	2	0.31	8861777940	457562	26.10	19600	19750	19080	25450	13720	19600	19367.33	10.10	0	12288	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3501	14.22	1.54	12	2.57	1383.00	12730.00	35150	20230904	-44.07	10450	20221108	88.13	35150	-44.07	20230904	10850	81.20	20230103	35150	-44.07	20230904	10600	85.47	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
119	20231110	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19510	-90	5	-0.46	6768969030	350546	20.00	19600	19700	19080	25450	13720	19600	19309.70	10.10	0	17457	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3475	14.11	1.53	12	1.97	1383.00	12730.00	35150	20230904	-44.50	10450	20221108	86.70	35150	-44.50	20230904	10850	79.82	20230103	35150	-44.50	20230904	10600	84.06	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
120	20231110	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19220	-380	5	-1.94	4792787450	248722	14.19	19600	19650	19080	25450	13720	19600	19269.52	10.10	0	25704	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3423	13.90	1.51	12	1.40	1383.00	12730.00	35150	20230904	-45.32	10450	20221108	83.92	35150	-45.32	20230904	10850	77.14	20230103	35150	-45.32	20230904	10600	81.32	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
121	20231110	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19390	-210	5	-1.07	846065920	43449	2.48	19600	19650	19240	25450	13720	19600	19472.32	10.10	0	2107	22266	20932	20216	18882	18166	20575	18525	89	5850	500	14890	10	1	17810033	3453	14.02	1.52	12	0.24	1383.00	12730.00	35150	20230904	-44.84	10450	20221108	85.55	35150	-44.84	20230904	10850	78.71	20230103	35150	-44.84	20230904	10600	82.92	20221110	5.07	N	083310	500	89 억		1798040	N	N	41	N	00	N
122	20231109	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-2200	5	-10.09	35248769860	1741280	76.16	21450	21550	19500	28300	15300	21800	20238.88	9.22	0	59923	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	10	1	17810033	3491	14.17	1.54	12	9.78	1383.00	12730.00	35150	20230904	-44.24	10350	20221107	89.37	35150	-44.24	20230904	10850	80.65	20230103	35150	-44.24	20230904	10600	84.91	20221110	5.08	N	083310	500	89 억		1642826	N	N	41	N	00	N
123	20231109	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	-2260	5	-10.37	33651041210	1659631	72.59	21450	21550	19540	28300	15300	21800	20271.17	9.22	0	57639	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	10	1	17810033	3480	14.13	1.53	12	9.32	1383.00	12730.00	35150	20230904	-44.41	10350	20221107	88.79	35150	-44.41	20230904	10850	80.09	20230103	35150	-44.41	20230904	10600	84.34	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
124	20231109	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19720	-2080	5	-9.54	27789734850	1361753	59.56	21450	21550	19690	28300	15300	21800	20401.70	9.22	0	73089	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	10	1	17810033	3512	14.26	1.55	12	7.65	1383.00	12730.00	35150	20230904	-43.90	10350	20221107	90.53	35150	-43.90	20230904	10850	81.75	20230103	35150	-43.90	20230904	10600	86.04	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
125	20231109	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-1650	5	-7.57	20462007950	993488	43.46	21450	21550	20050	28300	15300	21800	20589.45	9.22	0	14035	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	50	1	17810033	3589	14.57	1.58	12	5.58	1383.00	12730.00	35150	20230904	-42.67	10350	20221107	94.69	35150	-42.67	20230904	10850	85.71	20230103	35150	-42.67	20230904	10600	90.09	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
126	20231109	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-1600	5	-7.34	17616407800	852897	37.31	21450	21550	20050	28300	15300	21800	20647.38	9.22	0	11179	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	50	1	17810033	3598	14.61	1.59	12	4.79	1383.00	12730.00	35150	20230904	-42.53	10350	20221107	95.17	35150	-42.53	20230904	10850	86.18	20230103	35150	-42.53	20230904	10600	90.57	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
127	20231109	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-1250	5	-5.73	12780550450	613996	26.86	21450	21550	20350	28300	15300	21800	20806.50	9.22	0	26899	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	50	1	17810033	3660	14.86	1.61	12	3.45	1383.00	12730.00	35150	20230904	-41.54	10350	20221107	98.55	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10600	93.87	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
128	20231109	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	-1250	5	-5.73	9403914900	449803	19.67	21450	21550	20400	28300	15300	21800	20895.73	9.22	0	5807	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	50	1	17810033	3660	14.86	1.61	12	2.53	1383.00	12730.00	35150	20230904	-41.54	10350	20221107	98.55	35150	-41.54	20230904	10850	89.40	20230103	35150	-41.54	20230904	10600	93.87	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
129	20231109	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-850	5	-3.90	1820469450	85981	3.76	21450	21550	20750	28300	15300	21800	21130.25	9.22	0	5031	27000	24400	22900	20300	18800	23650	19550	89	6500	500	16560	50	1	17810033	3731	15.15	1.65	12	0.48	1383.00	12730.00	35150	20230904	-40.40	10350	20221107	102.42	35150	-40.40	20230904	10850	93.09	20230103	35150	-40.40	20230904	10600	97.64	20221110	5.08	N	083310	500	89 억		1642826	N	N	0	N	00	N
130	20231108	160613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-2800	5	-11.38	52280636050	2273014	211.57	24500	25500	21400	31950	17250	24600	23001.59	9.41	0	-55749	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	3883	15.76	1.71	12	12.76	1383.00	12730.00	35150	20230904	-37.98	10100	20221104	115.84	35150	-37.98	20230904	10850	100.92	20230103	35150	-37.98	20230904	10450	108.61	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
131	20231108	150616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-3000	5	-12.20	49767145900	2157588	200.83	24500	25500	21400	31950	17250	24600	23066.10	9.41	0	-55673	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	3847	15.62	1.70	12	12.11	1383.00	12730.00	35150	20230904	-38.55	10100	20221104	113.86	35150	-38.55	20230904	10850	99.08	20230103	35150	-38.55	20230904	10450	106.70	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
132	20231108	140614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-1950	5	-7.93	33539404450	1417227	131.91	24500	25500	22150	31950	17250	24600	23665.51	9.41	0	-146053	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4034	16.38	1.78	12	7.96	1383.00	12730.00	35150	20230904	-35.56	10100	20221104	124.26	35150	-35.56	20230904	10850	108.76	20230103	35150	-35.56	20230904	10450	116.75	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
133	20231108	130615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-150	5	-0.61	8579668150	348529	32.44	24500	25100	24200	31950	17250	24600	24616.80	9.41	0	-95838	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4355	17.68	1.92	12	1.96	1383.00	12730.00	35150	20230904	-30.44	10100	20221104	142.08	35150	-30.44	20230904	10850	125.35	20230103	35150	-30.44	20230904	10450	133.97	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
134	20231108	120610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	0	3	0.00	7461368750	302760	28.18	24500	25100	24200	31950	17250	24600	24644.50	9.41	0	-94055	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4381	17.79	1.93	12	1.70	1383.00	12730.00	35150	20230904	-30.01	10100	20221104	143.56	35150	-30.01	20230904	10850	126.73	20230103	35150	-30.01	20230904	10450	135.41	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
135	20231108	110614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	50	2	0.20	6869194950	278767	25.95	24500	25100	24200	31950	17250	24600	24641.35	9.41	0	-86532	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4390	17.82	1.94	12	1.57	1383.00	12730.00	35150	20230904	-29.87	10100	20221104	144.06	35150	-29.87	20230904	10850	127.19	20230103	35150	-29.87	20230904	10450	135.89	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
136	20231108	100615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	50	2	0.20	4230641400	172136	16.02	24500	24950	24200	31950	17250	24600	24577.32	9.41	0	-42067	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4390	17.82	1.94	12	0.97	1383.00	12730.00	35150	20230904	-29.87	10100	20221104	144.06	35150	-29.87	20230904	10850	127.19	20230103	35150	-29.87	20230904	10450	135.89	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
137	20231108	090611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-200	5	-0.81	713886700	29254	2.72	24500	24600	24200	31950	17250	24600	24403.05	9.41	0	-10094	27000	25800	24650	23450	22300	26400	24050	89	7350	500	18690	50	1	17810033	4346	17.64	1.92	12	0.16	1383.00	12730.00	35150	20230904	-30.58	10100	20221104	141.58	35150	-30.58	20230904	10850	124.88	20230103	35150	-30.58	20230904	10450	133.49	20221108	4.61	N	083310	500	89 억		1675129	N	N	619	N	00	N
138	20231107	160615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	800	2	3.36	26557078600	1068767	185.03	23900	25850	23500	30900	16700	23800	24848.48	9.78	0	-64964	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4381	17.79	1.93	12	6.00	1383.00	12730.00	35150	20230904	-30.01	10050	20221103	144.78	35150	-30.01	20230904	10850	126.73	20230103	35150	-30.01	20230904	10350	137.68	20221107	4.42	N	083310	500	89 억		1742226	N	N	619	N	00	N
139	20231107	150614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	750	2	3.15	25537101300	1027176	177.83	23900	25850	23500	30900	16700	23800	24861.47	9.78	0	-61245	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4372	17.75	1.93	12	5.77	1383.00	12730.00	35150	20230904	-30.16	10050	20221103	144.28	35150	-30.16	20230904	10850	126.27	20230103	35150	-30.16	20230904	10350	137.20	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
140	20231107	140618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	1000	2	4.20	23720333550	953559	165.08	23900	25850	23500	30900	16700	23800	24875.58	9.78	0	-51764	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4417	17.93	1.95	12	5.35	1383.00	12730.00	35150	20230904	-29.45	10050	20221103	146.77	35150	-29.45	20230904	10850	128.57	20230103	35150	-29.45	20230904	10350	139.61	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
141	20231107	130616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	650	2	2.73	21706885000	871606	150.90	23900	25850	23500	30900	16700	23800	24904.47	9.78	0	-18736	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4355	17.68	1.92	12	4.89	1383.00	12730.00	35150	20230904	-30.44	10050	20221103	143.28	35150	-30.44	20230904	10850	125.35	20230103	35150	-30.44	20230904	10350	136.23	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
142	20231107	120612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	500	2	2.10	20377112500	816866	141.42	23900	25850	23500	30900	16700	23800	24945.48	9.78	0	-10246	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4328	17.57	1.91	12	4.59	1383.00	12730.00	35150	20230904	-30.87	10050	20221103	141.79	35150	-30.87	20230904	10850	123.96	20230103	35150	-30.87	20230904	10350	134.78	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
143	20231107	110613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	750	2	3.15	18164397450	726359	125.75	23900	25850	23500	30900	16700	23800	25007.47	9.78	0	3301	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4372	17.75	1.93	12	4.08	1383.00	12730.00	35150	20230904	-30.16	10050	20221103	144.28	35150	-30.16	20230904	10850	126.27	20230103	35150	-30.16	20230904	10350	137.20	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
144	20231107	100620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	1500	2	6.30	12903026000	514393	89.05	23900	25850	23500	30900	16700	23800	25083.98	9.78	0	5191	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4506	18.29	1.99	12	2.89	1383.00	12730.00	35150	20230904	-28.02	10050	20221103	151.74	35150	-28.02	20230904	10850	133.18	20230103	35150	-28.02	20230904	10350	144.44	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
145	20231107	090605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	0	3	0.00	700508600	29485	5.10	23900	24000	23500	30900	16700	23800	23758.13	9.78	0	-5186	25100	24450	23650	23000	22200	24050	22600	89	7100	500	18080	50	1	17810033	4239	17.21	1.87	12	0.17	1383.00	12730.00	35150	20230904	-32.29	10050	20221103	136.82	35150	-32.29	20230904	10850	119.35	20230103	35150	-32.29	20230904	10350	129.95	20221107	4.42	N	083310	500	89 억		1742226	N	N	2941	N	00	N
146	20231106	160600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	600	2	2.59	13595152600	571753	156.75	23850	24300	22850	30150	16250	23200	23778.02	9.79	0	980	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4239	17.21	1.87	12	3.21	1383.00	12730.00	35150	20230904	-32.29	10050	20221103	136.82	35150	-32.29	20230904	10850	119.35	20230103	35150	-32.29	20230904	10350	129.95	20221107	3.87	N	083310	500	89 억		1743448	N	N	2941	N	00	N
147	20231106	150602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	200	2	0.86	12474274700	524186	143.71	23850	24300	22850	30150	16250	23200	23797.49	9.79	0	-5523	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4168	16.92	1.84	12	2.94	1383.00	12730.00	35150	20230904	-33.43	10050	20221103	132.84	35150	-33.43	20230904	10850	115.67	20230103	35150	-33.43	20230904	10350	126.09	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
148	20231106	140600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	900	2	3.88	9254303650	388702	106.57	23850	24300	22850	30150	16250	23200	23808.32	9.79	0	-22299	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4292	17.43	1.89	12	2.18	1383.00	12730.00	35150	20230904	-31.44	10050	20221103	139.80	35150	-31.44	20230904	10850	122.12	20230103	35150	-31.44	20230904	10350	132.85	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
149	20231106	130607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	650	2	2.80	7957003450	334522	91.71	23850	24300	22850	30150	16250	23200	23786.29	9.79	0	-18378	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4248	17.25	1.87	12	1.88	1383.00	12730.00	35150	20230904	-32.15	10050	20221103	137.31	35150	-32.15	20230904	10850	119.82	20230103	35150	-32.15	20230904	10350	130.43	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
150	20231106	120603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	1050	2	4.53	6517894250	274543	75.27	23850	24300	22850	30150	16250	23200	23741.00	9.79	0	-10498	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4319	17.53	1.90	12	1.54	1383.00	12730.00	35150	20230904	-31.01	10050	20221103	141.29	35150	-31.01	20230904	10850	123.50	20230103	35150	-31.01	20230904	10350	134.30	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
151	20231106	110603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	400	2	1.72	5189504450	219230	60.10	23850	24150	22850	30150	16250	23200	23671.64	9.79	0	-17384	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4203	17.06	1.85	12	1.23	1383.00	12730.00	35150	20230904	-32.86	10050	20221103	134.83	35150	-32.86	20230904	10850	117.51	20230103	35150	-32.86	20230904	10350	128.02	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
152	20231106	100541	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	600	2	2.59	4092176000	172929	47.41	23850	24150	22850	30150	16250	23200	23664.07	9.79	0	-17058	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4239	17.21	1.87	12	0.97	1383.00	12730.00	35150	20230904	-32.29	10050	20221103	136.82	35150	-32.29	20230904	10850	119.35	20230103	35150	-32.29	20230904	10350	129.95	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
153	20231106	090603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	150	2	0.65	1072302800	45332	12.43	23850	23950	23300	30150	16250	23200	23655.04	9.79	0	-13725	24033	23616	23083	22666	22133	23350	22400	89	6950	500	17630	50	1	17810033	4159	16.88	1.83	12	0.25	1383.00	12730.00	35150	20230904	-33.57	10050	20221103	132.34	35150	-33.57	20230904	10850	115.21	20230103	35150	-33.57	20230904	10350	125.60	20221107	3.87	N	083310	500	89 억		1743448	N	N	0	N	00	N
154	20231103	160556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-150	5	-0.64	8340500200	362769	48.00	23350	23500	22550	30350	16350	23350	22990.94	10.34	0	-72571	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4132	16.78	1.82	12	2.04	1383.00	12730.00	35150	20230904	-34.00	10000	20221101	132.00	35150	-34.00	20230904	10850	113.82	20230103	35150	-34.00	20230904	10050	130.85	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
155	20231103	150553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-100	5	-0.43	7409919750	322480	42.67	23350	23500	22550	30350	16350	23350	22977.92	10.34	0	-64545	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4141	16.81	1.83	12	1.81	1383.00	12730.00	35150	20230904	-33.85	10000	20221101	132.50	35150	-33.85	20230904	10850	114.29	20230103	35150	-33.85	20230904	10050	131.34	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
156	20231103	140554	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-400	5	-1.71	5972318850	260080	34.41	23350	23500	22550	30350	16350	23350	22963.39	10.34	0	-51153	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4087	16.59	1.80	12	1.46	1383.00	12730.00	35150	20230904	-34.71	10000	20221101	129.50	35150	-34.71	20230904	10850	111.52	20230103	35150	-34.71	20230904	10050	128.36	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
157	20231103	130555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-500	5	-2.14	5378314400	234148	30.98	23350	23500	22550	30350	16350	23350	22969.72	10.34	0	-47601	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4070	16.52	1.79	12	1.31	1383.00	12730.00	35150	20230904	-34.99	10000	20221101	128.50	35150	-34.99	20230904	10850	110.60	20230103	35150	-34.99	20230904	10050	127.36	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
158	20231103	120554	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-350	5	-1.50	4784984500	208275	27.56	23350	23500	22550	30350	16350	23350	22974.36	10.34	0	-41504	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4096	16.63	1.81	12	1.17	1383.00	12730.00	35150	20230904	-34.57	10000	20221101	130.00	35150	-34.57	20230904	10850	111.98	20230103	35150	-34.57	20230904	10050	128.86	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
159	20231103	110559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-300	5	-1.28	4007118950	174572	23.10	23350	23500	22550	30350	16350	23350	22953.96	10.34	0	-32175	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4105	16.67	1.81	12	0.98	1383.00	12730.00	35150	20230904	-34.42	10000	20221101	130.50	35150	-34.42	20230904	10850	112.44	20230103	35150	-34.42	20230904	10050	129.35	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
160	20231103	100548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	-400	5	-1.71	2990750950	130349	17.25	23350	23500	22550	30350	16350	23350	22944.18	10.34	0	-16083	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4087	16.59	1.80	12	0.73	1383.00	12730.00	35150	20230904	-34.71	10000	20221101	129.50	35150	-34.71	20230904	10850	111.52	20230103	35150	-34.71	20230904	10050	128.36	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
161	20231103	090550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-600	5	-2.57	683363350	29580	3.91	23350	23500	22700	30350	16350	23350	23102.21	10.34	0	-8404	24583	23966	22783	22166	20983	24275	22475	89	7000	500	17740	50	1	17810033	4052	16.45	1.79	12	0.17	1383.00	12730.00	35150	20230904	-35.28	10000	20221101	127.50	35150	-35.28	20230904	10850	109.68	20230103	35150	-35.28	20230904	10050	126.37	20221103	3.78	N	083310	500	89 억		1841573	N	N	0	N	00	N
162	20231102	160550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	2250	2	10.66	17169595950	753006	165.93	21800	23400	21600	27400	14800	21100	22801.30	10.85	0	-45763	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4159	16.88	1.83	12	4.23	1383.00	12730.00	35150	20230904	-33.57	10000	20221031	133.50	35150	-33.57	20230904	10850	115.21	20230103	35150	-33.57	20230904	10050	132.34	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
163	20231102	150556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	2150	2	10.19	16324372150	716712	157.93	21800	23350	21600	27400	14800	21100	22776.75	10.85	0	-43461	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4141	16.81	1.83	12	4.02	1383.00	12730.00	35150	20230904	-33.85	10000	20221031	132.50	35150	-33.85	20230904	10850	114.29	20230103	35150	-33.85	20230904	10050	131.34	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
164	20231102	140545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	1800	2	8.53	14756799950	649049	143.02	21800	23350	21600	27400	14800	21100	22736.03	10.85	0	-39123	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4078	16.56	1.80	12	3.64	1383.00	12730.00	35150	20230904	-34.85	10000	20221031	129.00	35150	-34.85	20230904	10850	111.06	20230103	35150	-34.85	20230904	10050	127.86	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
165	20231102	130551	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	2000	2	9.48	13794307500	607194	133.80	21800	23350	21600	27400	14800	21100	22718.12	10.85	0	-45746	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4114	16.70	1.81	12	3.41	1383.00	12730.00	35150	20230904	-34.28	10000	20221031	131.00	35150	-34.28	20230904	10850	112.90	20230103	35150	-34.28	20230904	10050	129.85	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
166	20231102	120547	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	1700	2	8.06	12208594850	538454	118.65	21800	23350	21600	27400	14800	21100	22673.42	10.85	0	-44493	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4061	16.49	1.79	12	3.02	1383.00	12730.00	35150	20230904	-35.14	10000	20221031	128.00	35150	-35.14	20230904	10850	110.14	20230103	35150	-35.14	20230904	10050	126.87	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
167	20231102	110549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	1850	2	8.77	11073930050	488859	107.72	21800	23350	21600	27400	14800	21100	22652.61	10.85	0	-45243	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4087	16.59	1.80	12	2.74	1383.00	12730.00	35150	20230904	-34.71	10000	20221031	129.50	35150	-34.71	20230904	10850	111.52	20230103	35150	-34.71	20230904	10050	128.36	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
168	20231102	100549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	1850	2	8.77	8518480700	377538	83.19	21800	23350	21600	27400	14800	21100	22563.24	10.85	0	-27946	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	4087	16.59	1.80	12	2.12	1383.00	12730.00	35150	20230904	-34.71	10000	20221031	129.50	35150	-34.71	20230904	10850	111.52	20230103	35150	-34.71	20230904	10050	128.36	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
169	20231102	090553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	1050	2	4.98	1539091250	70032	15.43	21800	22400	21600	27400	14800	21100	21976.97	10.85	0	-14977	22900	22000	21250	20350	19600	22450	20800	89	6300	500	16030	50	1	17810033	3945	16.02	1.74	12	0.39	1383.00	12730.00	35150	20230904	-36.98	10000	20221031	121.50	35150	-36.98	20230904	10850	104.15	20230103	35150	-36.98	20230904	10050	120.40	20221103	4.03	N	083310	500	89 억		1933106	N	N	0	N	00	N
170	20231101	160546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	800	2	3.94	9618232250	451421	117.04	20750	22150	20500	26350	14250	20300	21306.66	10.76	0	9264	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3758	15.26	1.66	12	2.53	1383.00	12730.00	35150	20230904	-39.97	10000	20221028	111.00	35150	-39.97	20230904	10850	94.47	20230103	35150	-39.97	20230904	10000	111.00	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
171	20231101	150545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	600	2	2.96	9054753250	424489	110.06	20750	22150	20500	26350	14250	20300	21330.95	10.76	0	927	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3722	15.11	1.64	12	2.38	1383.00	12730.00	35150	20230904	-40.54	10000	20221028	109.00	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10000	109.00	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
172	20231101	140543	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	550	2	2.71	7882550250	368593	95.57	20750	22150	20500	26350	14250	20300	21385.51	10.76	0	1225	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3713	15.08	1.64	12	2.07	1383.00	12730.00	35150	20230904	-40.68	10000	20221028	108.50	35150	-40.68	20230904	10850	92.17	20230103	35150	-40.68	20230904	10000	108.50	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
173	20231101	130546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	950	2	4.68	6595011750	307450	79.71	20750	22150	20500	26350	14250	20300	21450.68	10.76	0	2848	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3785	15.37	1.67	12	1.73	1383.00	12730.00	35150	20230904	-39.54	10000	20221028	112.50	35150	-39.54	20230904	10850	95.85	20230103	35150	-39.54	20230904	10000	112.50	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
174	20231101	120559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	1000	2	4.93	6251093000	291320	75.53	20750	22150	20500	26350	14250	20300	21457.82	10.76	0	3698	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3794	15.40	1.67	12	1.64	1383.00	12730.00	35150	20230904	-39.40	10000	20221028	113.00	35150	-39.40	20230904	10850	96.31	20230103	35150	-39.40	20230904	10000	113.00	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
175	20231101	110602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	1050	2	5.17	5982852500	278724	72.27	20750	22150	20500	26350	14250	20300	21465.15	10.76	0	5934	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3802	15.44	1.68	12	1.56	1383.00	12730.00	35150	20230904	-39.26	10000	20221028	113.50	35150	-39.26	20230904	10850	96.77	20230103	35150	-39.26	20230904	10000	113.50	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
176	20231101	100554	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	1300	2	6.40	4816148300	224267	58.15	20750	22150	20500	26350	14250	20300	21475.06	10.76	0	2257	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3847	15.62	1.70	12	1.26	1383.00	12730.00	35150	20230904	-38.55	10000	20221028	116.00	35150	-38.55	20230904	10850	99.08	20230103	35150	-38.55	20230904	10000	116.00	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N
177	20231101	090555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	1000	2	4.93	876523250	41886	10.86	20750	21300	20500	26350	14250	20300	20926.40	10.76	0	-3279	22266	21282	20666	19682	19066	20975	19375	89	6050	500	15420	50	1	17810033	3794	15.40	1.67	12	0.24	1383.00	12730.00	35150	20230904	-39.40	10000	20221028	113.00	35150	-39.40	20230904	10850	96.31	20230103	35150	-39.40	20230904	10000	113.00	20221101	4.04	N	083310	500	89 억		1915508	N	N	0	N	00	N